Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.076 6.200 6.000 6.094 65,749 +0.04(+0.73%)
Feb 27, 2019 6.140 6.140 6.037 6.050 12,484 -0.09(-1.52%)
Feb 26, 2019 6.100 6.250 6.000 6.144 19,441 +0.09(+1.51%)
Feb 25, 2019 6.245 6.370 6.000 6.052 49,481 -0.20(-3.14%)
Feb 22, 2019 6.380 6.380 6.070 6.248 54,000 -0.01(-0.18%)
Feb 21, 2019 6.390 6.584 6.200 6.260 22,570 -0.13(-2.10%)
Feb 20, 2019 6.630 6.690 6.394 6.394 40,149 -0.21(-3.12%)
Feb 19, 2019 6.560 6.700 6.392 6.600 43,436 +0.00(+0.00%)
Feb 15, 2019 6.343 6.609 6.304 6.600 148,300 +0.25(+3.94%)
Feb 14, 2019 6.313 6.400 6.092 6.350 43,451 +0.08(+1.31%)
Feb 13, 2019 6.400 6.400 6.100 6.268 59,402 +0.08(+1.28%)
Feb 12, 2019 6.184 6.390 6.120 6.189 88,649 -0.01(-0.18%)
Feb 11, 2019 6.400 6.400 6.030 6.200 155,351 +0.08(+1.31%)
Feb 08, 2019 5.955 6.350 5.955 6.120 25,000 +0.11(+1.82%)
Feb 07, 2019 5.940 6.230 5.860 6.010 40,693 -0.08(-1.26%)
Feb 06, 2019 6.643 6.650 5.787 6.087 132,042 -0.59(-8.79%)
Feb 05, 2019 6.410 6.760 6.410 6.674 37,924 +0.11(+1.74%)
Feb 04, 2019 6.484 7.010 6.460 6.560 145,418 -0.29(-4.19%)
Feb 01, 2019 6.685 7.006 6.590 6.847 68,800 +0.17(+2.61%)
Jan 31, 2019 6.400 6.710 6.272 6.673 42,522 +0.27(+4.26%)
Jan 30, 2019 6.190 6.420 6.014 6.400 37,130 +0.21(+3.39%)
Jan 29, 2019 6.370 6.370 5.750 6.190 40,253 -0.06(-1.03%)
Jan 28, 2019 6.130 6.272 5.966 6.254 53,160 +0.27(+4.52%)
Jan 25, 2019 5.884 6.030 5.800 5.984 70,300 +0.19(+3.30%)
Jan 24, 2019 5.716 5.884 5.443 5.793 70,380 +0.10(+1.79%)
Jan 23, 2019 5.720 5.850 5.340 5.691 142,881 +0.35(+6.53%)
Jan 22, 2019 4.602 5.353 4.602 5.342 380,425 +0.85(+18.98%)
Jan 18, 2019 4.505 4.505 4.242 4.490 53,900 +0.20(+4.66%)
Jan 17, 2019 4.380 4.500 4.290 4.290 43,053 -0.04(-0.92%)
Jan 16, 2019 4.500 4.580 4.260 4.330 84,304 -0.05(-1.14%)
Jan 15, 2019 4.520 4.520 4.344 4.380 83,902 -0.14(-3.15%)
Jan 14, 2019 4.750 4.900 4.385 4.523 66,995 -0.10(-2.11%)
Jan 11, 2019 4.479 4.721 4.427 4.620 79,800 +0.23(+5.35%)
Jan 10, 2019 4.396 4.474 4.294 4.385 87,687 +0.01(+0.23%)
Jan 09, 2019 4.400 4.490 4.371 4.375 53,674 +0.12(+2.94%)
Jan 08, 2019 4.462 4.580 4.250 4.250 63,558 -0.15(-3.41%)
Jan 07, 2019 4.820 4.820 4.386 4.400 61,706 +0.04(+0.83%)
Jan 04, 2019 4.539 4.550 4.332 4.364 43,600 +0.03(+0.59%)
Jan 03, 2019 4.424 4.650 4.289 4.338 55,286 +0.05(+1.12%)
Jan 02, 2019 4.300 4.370 4.290 4.290 46,260 +0.01(+0.23%)
Dec 31, 2018 4.566 4.566 4.266 4.280 79,200 -0.01(-0.21%)
Dec 28, 2018 4.362 4.660 4.283 4.289 32,800 -0.00(-0.11%)
Dec 27, 2018 4.570 4.685 4.280 4.293 26,710 +0.04(+1.02%)
Dec 26, 2018 4.260 4.640 4.250 4.250 14,754 +0.00(+0.00%)
Dec 24, 2018 4.130 4.600 3.989 4.250 90,900 +0.16(+3.90%)
Dec 21, 2018 4.550 4.650 3.996 4.090 56,000 -0.46(-10.10%)
Dec 20, 2018 5.057 5.060 4.500 4.550 150,692 -0.50(-9.90%)
Dec 19, 2018 5.141 5.300 4.600 5.050 92,821 -0.15(-2.88%)
Dec 18, 2018 4.648 5.200 4.530 5.200 103,151 +0.70(+15.67%)
Dec 17, 2018 4.445 4.670 4.445 4.496 47,090 +0.05(+1.02%)
Dec 14, 2018 4.418 4.755 4.400 4.450 45,800 -0.00(-0.07%)
Dec 13, 2018 4.648 4.780 4.418 4.453 33,840 -0.30(-6.25%)
Dec 12, 2018 4.694 4.810 4.635 4.750 42,904 -0.04(-0.84%)
Dec 11, 2018 4.849 4.970 4.570 4.790 16,134 -0.06(-1.24%)
Dec 10, 2018 4.768 4.920 4.690 4.850 52,233 -0.14(-2.83%)
Dec 07, 2018 5.133 5.383 4.948 4.991 36,300 +0.08(+1.67%)
Dec 06, 2018 4.830 5.107 4.830 4.909 35,586 -0.20(-3.93%)
Dec 04, 2018 5.607 5.700 5.060 5.110 37,000 -0.25(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.